Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Digital Transformation ETF (NQ: DAPP )

8.830 -0.570 (-6.06%)
Official Closing Price Updated: 4:15 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.390 8.570 8.360 8.420 227,084 +0.09(+1.08%)
Jul 28, 2023 8.170 8.410 8.160 8.330 385,181 +0.24(+2.97%)
Jul 27, 2023 8.560 8.662 8.020 8.090 376,035 -0.42(-4.94%)
Jul 26, 2023 8.310 8.570 8.274 8.510 80,783 +0.21(+2.53%)
Jul 25, 2023 8.250 8.640 8.250 8.300 160,981 +0.05(+0.61%)
Jul 24, 2023 8.300 8.349 8.090 8.250 196,472 -0.25(-2.94%)
Jul 21, 2023 8.570 8.730 8.210 8.500 130,400 -0.03(-0.35%)
Jul 20, 2023 9.040 9.140 8.500 8.530 299,932 -0.48(-5.33%)
Jul 19, 2023 8.750 9.130 8.750 9.010 331,683 +0.26(+2.97%)
Jul 18, 2023 8.810 8.880 8.585 8.750 441,684 -0.14(-1.57%)
Jul 17, 2023 9.080 9.399 8.830 8.890 255,231 -0.17(-1.88%)
Jul 14, 2023 9.590 9.760 8.870 9.060 505,985 -0.53(-5.53%)
Jul 13, 2023 8.540 9.650 8.540 9.590 344,734 +1.13(+13.36%)
Jul 12, 2023 8.710 8.790 8.300 8.460 373,483 -0.01(-0.12%)
Jul 11, 2023 8.440 8.529 8.270 8.470 290,750 +0.12(+1.44%)
Jul 10, 2023 7.910 8.350 7.630 8.350 204,795 +0.54(+6.91%)
Jul 07, 2023 7.440 8.060 7.420 7.810 301,825 +0.39(+5.26%)
Jul 06, 2023 7.560 7.600 7.120 7.420 133,220 -0.11(-1.46%)
Jul 05, 2023 7.240 7.610 7.160 7.530 150,628 +0.11(+1.48%)
Jul 03, 2023 6.870 7.440 6.820 7.420 168,609 +0.61(+8.96%)
Jun 30, 2023 6.940 7.025 6.620 6.810 100,669 +0.07(+1.04%)
Jun 29, 2023 6.680 6.870 6.600 6.740 107,445 +0.16(+2.43%)
Jun 28, 2023 6.480 6.670 6.390 6.580 75,391 +0.01(+0.15%)
Jun 27, 2023 6.340 6.610 6.270 6.570 594,064 +0.37(+5.88%)
Jun 26, 2023 6.480 6.610 6.150 6.205 62,249 -0.29(-4.39%)
Jun 23, 2023 6.290 6.660 6.210 6.490 95,705 +0.17(+2.69%)
Jun 22, 2023 6.400 6.410 6.120 6.320 49,571 -0.01(-0.16%)
Jun 21, 2023 6.380 6.520 6.280 6.330 165,072 +0.21(+3.43%)
Jun 20, 2023 5.790 6.180 5.730 6.120 102,529 +0.39(+6.81%)
Jun 16, 2023 5.570 5.770 5.488 5.730 116,588 +0.19(+3.37%)
Jun 15, 2023 5.490 5.590 5.341 5.543 62,621 -0.08(-1.34%)
Jun 14, 2023 5.670 5.725 5.550 5.618 23,298 -0.00(-0.03%)
Jun 13, 2023 5.640 5.640 5.500 5.620 24,532 +0.13(+2.37%)
Jun 12, 2023 5.380 5.513 5.330 5.490 60,188 +0.10(+1.85%)
Jun 09, 2023 5.680 5.680 5.390 5.390 24,972 -0.22(-3.92%)
Jun 08, 2023 5.600 5.680 5.480 5.610 71,995 +0.07(+1.26%)
Jun 07, 2023 5.750 5.850 5.500 5.540 209,429 -0.19(-3.32%)
Jun 06, 2023 5.400 5.730 5.260 5.730 95,106 +0.15(+2.69%)
Jun 05, 2023 5.760 5.825 5.540 5.580 58,057 -0.28(-4.78%)
Jun 02, 2023 6.000 6.010 5.790 5.860 68,590 -0.04(-0.68%)
Jun 01, 2023 5.800 6.000 5.740 5.900 71,825 +0.07(+1.20%)
May 31, 2023 5.680 5.830 5.590 5.830 57,013 -0.04(-0.68%)
May 30, 2023 5.750 5.930 5.730 5.870 56,273 +0.40(+7.31%)
May 26, 2023 5.550 5.710 5.450 5.470 113,720 -0.08(-1.44%)
May 25, 2023 5.740 5.740 5.400 5.550 49,848 -0.06(-1.07%)
May 24, 2023 5.460 5.649 5.380 5.610 73,468 +0.02(+0.36%)
May 23, 2023 5.790 5.901 5.540 5.590 69,871 -0.16(-2.78%)
May 22, 2023 5.570 5.750 5.490 5.750 59,247 +0.19(+3.42%)
May 19, 2023 5.560 5.610 5.410 5.560 58,164 +0.03(+0.58%)
May 18, 2023 5.560 5.760 5.470 5.528 57,245 -0.07(-1.29%)
May 17, 2023 5.230 5.630 5.230 5.600 55,432 +0.31(+5.86%)
May 16, 2023 5.190 5.300 5.150 5.290 16,955 +0.12(+2.32%)
May 15, 2023 4.980 5.190 4.950 5.170 67,991 +0.31(+6.38%)
May 12, 2023 4.980 4.980 4.800 4.860 95,878 -0.11(-2.21%)
May 11, 2023 5.310 5.310 4.940 4.970 73,265 -0.42(-7.79%)
May 10, 2023 5.300 5.590 5.300 5.390 57,341 +0.23(+4.46%)
May 09, 2023 5.080 5.229 5.045 5.160 46,544 +0.09(+1.78%)
May 08, 2023 5.200 5.210 5.050 5.070 409,846 -0.37(-6.80%)
May 05, 2023 5.280 5.440 5.190 5.440 114,674 +0.24(+4.62%)
May 04, 2023 5.130 5.320 5.120 5.200 47,325 +0.12(+2.36%)
May 03, 2023 5.150 5.230 5.050 5.080 58,690 -0.14(-2.68%)
May 02, 2023 5.010 5.240 4.900 5.220 72,953 +0.25(+5.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.